590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,184700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,184600,1107154010,8070,8070,8070,8070,0
|
|
20231212,184500,1107154010,8070,8070,8070,8070,0
|
|
20231212,184400,1107154010,8070,8070,8070,8070,0
|
|
20231212,184300,1107154010,8070,8070,8070,8070,0
|
|
20231212,184200,1107154010,8070,8070,8070,8070,0
|
|
20231212,184100,1107154010,8070,8070,8070,8070,0
|
|
20231212,184000,1107154010,8070,8070,8070,8070,0
|
|
20231212,183900,1107154010,8070,8070,8070,8070,0
|
|
20231212,183800,1107154010,8070,8070,8070,8070,0
|
|
20231212,183700,1107154010,8070,8070,8070,8070,0
|
|
20231212,183600,1107154010,8070,8070,8070,8070,0
|
|
20231212,183500,1107154010,8070,8070,8070,8070,0
|
|
20231212,183400,1107154010,8070,8070,8070,8070,0
|
|
20231212,183300,1107154010,8070,8070,8070,8070,0
|
|
20231212,183200,1107154010,8070,8070,8070,8070,0
|
|
20231212,183100,1107154010,8070,8070,8070,8070,0
|
|
20231212,183000,1107154010,8070,8070,8070,8070,0
|
|
20231212,182900,1107154010,8070,8070,8070,8070,0
|
|
20231212,182800,1107154010,8070,8070,8070,8070,0
|
|
20231212,182700,1107154010,8070,8070,8070,8070,0
|
|
20231212,182600,1107154010,8070,8070,8070,8070,0
|
|
20231212,182500,1107154010,8070,8070,8070,8070,0
|
|
20231212,182400,1107154010,8070,8070,8070,8070,0
|
|
20231212,182300,1107154010,8070,8070,8070,8070,0
|
|
20231212,182200,1107154010,8070,8070,8070,8070,0
|
|
20231212,182100,1107154010,8070,8070,8070,8070,0
|
|
20231212,182000,1107154010,8070,8070,8070,8070,0
|
|
20231212,181900,1107154010,8070,8070,8070,8070,0
|
|
20231212,181800,1107154010,8070,8070,8070,8070,0
|
|
20231212,181700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,181600,1107154010,8070,8070,8070,8070,0
|
|
20231212,181500,1107154010,8070,8070,8070,8070,0
|
|
20231212,181400,1107154010,8070,8070,8070,8070,0
|
|
20231212,181300,1107154010,8070,8070,8070,8070,0
|
|
20231212,181200,1107154010,8070,8070,8070,8070,0
|
|
20231212,181100,1107154010,8070,8070,8070,8070,0
|
|
20231212,181000,1107154010,8070,8070,8070,8070,0
|
|
20231212,180900,1107154010,8070,8070,8070,8070,0
|
|
20231212,180800,1107154010,8070,8070,8070,8070,0
|
|
20231212,180700,1107154010,8070,8070,8070,8070,0
|
|
20231212,180600,1107154010,8070,8070,8070,8070,0
|
|
20231212,180500,1107154010,8070,8070,8070,8070,0
|
|
20231212,180400,1107154010,8070,8070,8070,8070,0
|
|
20231212,180300,1107154010,8070,8070,8070,8070,0
|
|
20231212,180200,1107154010,8070,8070,8070,8070,0
|
|
20231212,180100,1107154010,8070,8070,8070,8070,0
|
|
20231212,180000,1107154010,8070,8070,8070,8070,0
|
|
20231212,175900,1107154010,8070,8070,8070,8070,0
|
|
20231212,175800,1107154010,8070,8070,8070,8070,0
|
|
20231212,175700,1107154010,8070,8070,8070,8070,0
|
|
20231212,175600,1107154010,8070,8070,8070,8070,0
|
|
20231212,175500,1107154010,8070,8070,8070,8070,0
|
|
20231212,175400,1107154010,8070,8070,8070,8070,0
|
|
20231212,175300,1107154010,8070,8070,8070,8070,0
|
|
20231212,175200,1107154010,8070,8070,8070,8070,0
|
|
20231212,175100,1107154010,8070,8070,8070,8070,0
|
|
20231212,175000,1107154010,8070,8070,8070,8070,0
|
|
20231212,174900,1107154010,8070,8070,8070,8070,0
|
|
20231212,174800,1107154010,8070,8070,8070,8070,0
|
|
20231212,174700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,174600,1107154010,8070,8070,8070,8070,0
|
|
20231212,174500,1107154010,8070,8070,8070,8070,0
|
|
20231212,174400,1107154010,8070,8070,8070,8070,0
|
|
20231212,174300,1107154010,8070,8070,8070,8070,0
|
|
20231212,174200,1107154010,8070,8070,8070,8070,0
|
|
20231212,174100,1107154010,8070,8070,8070,8070,0
|
|
20231212,174000,1107154010,8070,8070,8070,8070,0
|
|
20231212,173900,1107154010,8070,8070,8070,8070,0
|
|
20231212,173800,1107154010,8070,8070,8070,8070,0
|
|
20231212,173700,1107154010,8070,8070,8070,8070,0
|
|
20231212,173600,1107154010,8070,8070,8070,8070,0
|
|
20231212,173500,1107154010,8070,8070,8070,8070,0
|
|
20231212,173400,1107154010,8070,8070,8070,8070,0
|
|
20231212,173300,1107154010,8070,8070,8070,8070,0
|
|
20231212,173200,1107154010,8070,8070,8070,8070,0
|
|
20231212,173100,1107154010,8070,8070,8070,8070,0
|
|
20231212,173000,1107154010,8070,8070,8070,8070,0
|
|
20231212,172900,1107154010,8070,8070,8070,8070,0
|
|
20231212,172800,1107154010,8070,8070,8070,8070,0
|
|
20231212,172700,1107154010,8070,8070,8070,8070,0
|
|
20231212,172600,1107154010,8070,8070,8070,8070,0
|
|
20231212,172500,1107154010,8070,8070,8070,8070,0
|
|
20231212,172400,1107154010,8070,8070,8070,8070,0
|
|
20231212,172300,1107154010,8070,8070,8070,8070,0
|
|
20231212,172200,1107154010,8070,8070,8070,8070,0
|
|
20231212,172100,1107154010,8070,8070,8070,8070,0
|
|
20231212,172000,1107154010,8070,8070,8070,8070,0
|
|
20231212,171900,1107154010,8070,8070,8070,8070,0
|
|
20231212,171800,1107154010,8070,8070,8070,8070,0
|
|
20231212,171700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,171600,1107154010,8070,8070,8070,8070,0
|
|
20231212,171500,1107154010,8070,8070,8070,8070,0
|
|
20231212,171400,1107154010,8070,8070,8070,8070,0
|
|
20231212,171300,1107154010,8070,8070,8070,8070,0
|
|
20231212,171200,1107154010,8070,8070,8070,8070,0
|
|
20231212,171100,1107154010,8070,8070,8070,8070,0
|
|
20231212,171000,1107154010,8070,8070,8070,8070,0
|
|
20231212,170900,1107154010,8070,8070,8070,8070,0
|
|
20231212,170800,1107154010,8070,8070,8070,8070,0
|
|
20231212,170700,1107154010,8070,8070,8070,8070,0
|
|
20231212,170600,1107154010,8070,8070,8070,8070,0
|
|
20231212,170500,1107154010,8070,8070,8070,8070,0
|
|
20231212,170400,1107154010,8070,8070,8070,8070,0
|
|
20231212,170300,1107154010,8070,8070,8070,8070,0
|
|
20231212,170200,1107154010,8070,8070,8070,8070,0
|
|
20231212,170100,1107154010,8070,8070,8070,8070,0
|
|
20231212,170000,1107154010,8070,8070,8070,8070,0
|
|
20231212,165900,1107154010,8070,8070,8070,8070,0
|
|
20231212,165800,1107154010,8070,8070,8070,8070,0
|
|
20231212,165700,1107154010,8070,8070,8070,8070,0
|
|
20231212,165600,1107154010,8070,8070,8070,8070,0
|
|
20231212,165500,1107154010,8070,8070,8070,8070,0
|
|
20231212,165400,1107154010,8070,8070,8070,8070,0
|
|
20231212,165300,1107154010,8070,8070,8070,8070,0
|
|
20231212,165200,1107154010,8070,8070,8070,8070,0
|
|
20231212,165100,1107154010,8070,8070,8070,8070,0
|
|
20231212,165000,1107154010,8070,8070,8070,8070,0
|
|
20231212,164900,1107154010,8070,8070,8070,8070,0
|
|
20231212,164800,1107154010,8070,8070,8070,8070,0
|
|
20231212,164700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,164600,1107154010,8070,8070,8070,8070,0
|
|
20231212,164500,1107154010,8070,8070,8070,8070,0
|
|
20231212,164400,1107154010,8070,8070,8070,8070,0
|
|
20231212,164300,1107154010,8070,8070,8070,8070,0
|
|
20231212,164200,1107154010,8070,8070,8070,8070,0
|
|
20231212,164100,1107154010,8070,8070,8070,8070,0
|
|
20231212,164000,1107154010,8070,8070,8070,8070,0
|
|
20231212,163900,1107154010,8070,8070,8070,8070,0
|
|
20231212,163800,1107154010,8070,8070,8070,8070,0
|
|
20231212,163700,1107154010,8070,8070,8070,8070,0
|
|
20231212,163600,1107154010,8070,8070,8070,8070,0
|
|
20231212,163500,1107154010,8070,8070,8070,8070,0
|
|
20231212,163400,1107154010,8070,8070,8070,8070,0
|
|
20231212,163300,1107154010,8070,8070,8070,8070,0
|
|
20231212,163200,1107154010,8070,8070,8070,8070,0
|
|
20231212,163100,1107154010,8070,8070,8070,8070,0
|
|
20231212,163000,1107154010,8070,8070,8070,8070,0
|
|
20231212,162900,1107154010,8070,8070,8070,8070,0
|
|
20231212,162800,1107154010,8070,8070,8070,8070,0
|
|
20231212,162700,1107154010,8070,8070,8070,8070,0
|
|
20231212,162600,1107154010,8070,8070,8070,8070,0
|
|
20231212,162500,1107154010,8070,8070,8070,8070,0
|
|
20231212,162400,1107154010,8070,8070,8070,8070,0
|
|
20231212,162300,1107154010,8070,8070,8070,8070,0
|
|
20231212,162200,1107154010,8070,8070,8070,8070,0
|
|
20231212,162100,1107154010,8070,8070,8070,8070,0
|
|
20231212,162000,1107154010,8070,8070,8070,8070,0
|
|
20231212,161900,1107154010,8070,8070,8070,8070,0
|
|
20231212,161800,1107154010,8070,8070,8070,8070,0
|
|
20231212,161700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,161600,1107154010,8070,8070,8070,8070,0
|
|
20231212,161500,1107154010,8070,8070,8070,8070,0
|
|
20231212,161400,1107154010,8070,8070,8070,8070,0
|
|
20231212,161300,1107154010,8070,8070,8070,8070,0
|
|
20231212,161200,1107154010,8070,8070,8070,8070,0
|
|
20231212,161100,1107154010,8070,8070,8070,8070,0
|
|
20231212,161000,1107154010,8070,8070,8070,8070,0
|
|
20231212,160900,1107154010,8070,8070,8070,8070,0
|
|
20231212,160800,1107154010,8070,8070,8070,8070,0
|
|
20231212,160700,1107154010,8070,8070,8070,8070,0
|
|
20231212,160600,1107154010,8070,8070,8070,8070,0
|
|
20231212,160500,1107154010,8070,8070,8070,8070,0
|
|
20231212,160400,1107154010,8070,8070,8070,8070,0
|
|
20231212,160300,1107154010,8070,8070,8070,8070,0
|
|
20231212,160200,1107154010,8070,8070,8070,8070,0
|
|
20231212,160100,1107154010,8070,8070,8070,8070,0
|
|
20231212,160000,1107154010,8070,8070,8070,8070,0
|
|
20231212,155900,1107154010,8070,8070,8070,8070,0
|
|
20231212,155800,1107154010,8070,8070,8070,8070,0
|
|
20231212,155700,1107154010,8070,8070,8070,8070,0
|
|
20231212,155600,1107154010,8070,8070,8070,8070,0
|
|
20231212,155500,1107154010,8070,8070,8070,8070,0
|
|
20231212,155400,1107154010,8070,8070,8070,8070,0
|
|
20231212,155300,1107154010,8070,8070,8070,8070,0
|
|
20231212,155200,1107154010,8070,8070,8070,8070,0
|
|
20231212,155100,1107154010,8070,8070,8070,8070,0
|
|
20231212,155000,1107154010,8070,8070,8070,8070,0
|
|
20231212,154900,1107154010,8070,8070,8070,8070,0
|
|
20231212,154800,1107154010,8070,8070,8070,8070,0
|
|
20231212,154700,1107154010,8070,8070,8070,8070,5093
|
|
20231212,154600,1107154010,8070,8070,8070,8070,0
|
|
20231212,154500,1107154010,8070,8070,8070,8070,0
|
|
20231212,154400,1107154010,8070,8070,8070,8070,0
|
|
20231212,154300,1107154010,8070,8070,8070,8070,0
|
|
20231212,154200,1107154010,8070,8070,8070,8070,0
|
|
20231212,154100,1107154010,8070,8070,8070,8070,0
|
|
20231212,154000,1107154010,8070,8070,8070,8070,0
|
|
20231212,153900,1107154010,8070,8070,8070,8070,0
|
|
20231212,153800,1107154010,8070,8070,8070,8070,0
|
|
20231212,153700,1107154010,8070,8070,8070,8070,0
|
|
20231212,153600,1107154010,8070,8070,8070,8070,0
|
|
20231212,153500,1107154010,8070,8070,8070,8070,0
|
|
20231212,153400,1107154010,8070,8070,8070,8070,0
|
|
20231212,153300,1107154010,8070,8070,8070,8070,0
|
|
20231212,153200,1107154010,8070,8070,8070,8070,0
|
|
20231212,153100,1107154010,8070,8070,8070,8070,0
|
|
20231212,153000,1107154010,8070,8070,8070,8070,5093
|
|
20231212,152900,1066053500,8070,8070,8070,8070,0
|
|
20231212,152800,1066053500,8070,8070,8070,8070,0
|
|
20231212,152700,1066053500,8070,8070,8070,8070,0
|
|
20231212,152600,1066053500,8070,8070,8070,8070,0
|
|
20231212,152500,1066053500,8070,8070,8070,8070,0
|
|
20231212,152400,1066053500,8070,8070,8070,8070,0
|
|
20231212,152300,1066053500,8070,8070,8070,8070,0
|
|
20231212,152200,1066053500,8070,8070,8070,8070,0
|
|
20231212,152100,1066053500,8070,8070,8070,8070,0
|
|
20231212,152000,1066053500,8070,8070,8070,8070,0
|
|
20231212,151900,1066053500,8070,8070,8070,8060,516
|
|
20231212,151800,1061889840,8080,8070,8080,8060,201
|
|
20231212,151700,1060268460,8070,8070,8070,8060,48
|
|
20231212,151600,1059881340,8070,8070,8080,8060,110
|
|
20231212,151500,1058993630,8080,8080,8080,8070,23
|
|
20231212,151400,1058807910,8080,8070,8080,8070,26
|
|
20231212,151300,1058598070,8080,8070,8080,8070,99
|
|
20231212,151200,1057798850,8080,8080,8080,8080,100
|
|
20231212,151100,1056990850,8080,8070,8080,8070,673
|
|
20231212,151000,1051559710,8070,8070,8070,8070,11
|
|
20231212,150900,1051470940,8070,8070,8070,8060,261
|
|
20231212,150800,1049364960,8070,8070,8070,8070,33
|
|
20231212,150700,1049098650,8070,8070,8070,8060,33
|
|
20231212,150600,1048832520,8060,8070,8070,8060,25
|
|
20231212,150500,1048631010,8070,8070,8070,8070,2
|
|
20231212,150400,1048614870,8060,8070,8070,8060,26
|
|
20231212,150300,1048405240,8060,8070,8070,8060,29
|
|
20231212,150200,1048171450,8070,8070,8070,8070,0
|
|
20231212,150100,1048171450,8070,8070,8070,8070,2
|
|
20231212,150000,1048155310,8060,8070,8070,8060,446
|
|
20231212,145900,1044556790,8070,8070,8070,8070,0
|
|
20231212,145800,1044556790,8070,8070,8070,8070,1
|
|
20231212,145700,1044548720,8070,8050,8070,8050,30
|
|
20231212,145600,1044307200,8080,8080,8080,8050,7
|
|
20231212,145500,1044250670,8080,8070,8080,8050,4187
|
|
20231212,145400,1010510750,8080,8080,8080,8080,1
|
|
20231212,145300,1010502670,8070,8080,8080,8070,81
|
|
20231212,145200,1009848940,8080,8080,8080,8070,38
|
|
20231212,145100,1009542240,8080,8080,8080,8080,0
|
|
20231212,145000,1009542240,8080,8080,8080,8070,671
|
|
20231212,144900,1004126670,8070,8080,8080,8070,17
|
|
20231212,144800,1003989450,8070,8080,8080,8070,34
|
|
20231212,144700,1003714950,8070,8080,8080,8070,889
|
|
20231212,144600,996540550,8080,8070,8080,8070,12
|
|
20231212,144500,996443690,8070,8080,8080,8070,63
|
|
20231212,144400,995935150,8080,8070,8080,8070,89
|
|
20231212,144300,995216270,8070,8070,8070,8070,0
|
|
20231212,144200,995216270,8070,8070,8070,8070,0
|
|
20231212,144100,995216270,8070,8070,8070,8070,56
|
|
20231212,144000,994764350,8070,8070,8070,8070,24
|
|
20231212,143900,994570670,8080,8080,8080,8080,0
|
|
20231212,143800,994570670,8080,8080,8080,8080,0
|
|
20231212,143700,994570670,8080,8080,8080,8080,0
|
|
20231212,143600,994570670,8080,8080,8080,8070,26
|
|
20231212,143500,994360830,8070,8070,8080,8070,5
|
|
20231212,143400,994320450,8080,8070,8080,8070,28
|
|
20231212,143300,994094420,8080,8080,8080,8080,7
|
|
20231212,143200,994037860,8080,8080,8080,8080,9
|
|
20231212,143100,993965140,8080,8080,8080,8080,4
|
|
20231212,143000,993932820,8070,8070,8070,8070,85
|
|
20231212,142900,993246870,8060,8070,8070,8060,26
|
|
20231212,142800,993037290,8070,8080,8080,8070,11
|
|
20231212,142700,992948490,8060,8060,8060,8060,150
|
|
20231212,142600,991739490,8060,8080,8080,8060,200
|
|
20231212,142500,990127390,8080,8080,8080,8080,104
|
|
20231212,142400,989287070,8080,8060,8080,8060,28
|
|
20231212,142300,989061310,8080,8080,8080,8080,0
|
|
20231212,142200,989061310,8080,8080,8080,8080,10
|
|
20231212,142100,988980510,8080,8080,8080,8080,3
|
|
20231212,142000,988956270,8080,8060,8080,8060,26
|
|
20231212,141900,988746670,8080,8080,8080,8080,2
|
|
20231212,141800,988730510,8060,8070,8070,8060,342
|
|
20231212,141700,985972630,8080,8080,8080,8080,0
|
|
20231212,141600,985972630,8080,8060,8080,8060,186
|
|
20231212,141500,984471830,8070,8070,8080,8070,813
|
|
20231212,141400,977910890,8080,8080,8080,8080,2
|
|
20231212,141300,977894730,8080,8080,8080,8080,774
|
|
20231212,141200,971640810,8080,8080,8090,8080,35
|
|
20231212,141100,971357980,8090,8090,8090,8090,15
|
|
20231212,141000,971236630,8090,8080,8090,8080,243
|
|
20231212,140900,969273180,8080,8090,8090,8080,5
|
|
20231212,140800,969232760,8080,8090,8090,8080,25
|
|
20231212,140700,969030750,8090,8090,8090,8090,3
|
|
20231212,140600,969006480,8080,8080,8080,8080,3
|
|
20231212,140500,968982240,8090,8080,8090,8080,5
|
|
20231212,140400,968941810,8090,8080,8090,8080,515
|
|
20231212,140300,964780580,8080,8080,8080,8080,101
|
|
20231212,140200,963964500,8080,8080,8090,8080,313
|
|
20231212,140100,961435440,8090,8080,8090,8080,652
|
|
20231212,140000,956167270,8080,8090,8090,8080,834
|
|
20231212,135900,949428240,8090,8090,8090,8090,3
|
|
20231212,135800,949403970,8090,8080,8090,8080,1661
|
|
20231212,135700,935983080,8080,8080,8080,8080,4
|
|
20231212,135600,935950760,8070,8080,8080,8070,128
|
|
20231212,135500,934916800,8080,8060,8080,8060,3
|
|
20231212,135400,934892580,8080,8080,8080,8080,56
|
|
20231212,135300,934440100,8080,8080,8080,8080,0
|
|
20231212,135200,934440100,8080,8080,8080,8060,139
|
|
20231212,135100,933317460,8080,8060,8080,8060,53
|
|
20231212,135000,932890020,8080,8080,8080,8080,18
|
|
20231212,134900,932744580,8080,8080,8080,8080,452
|
|
20231212,134800,929092420,8080,8070,8080,8070,1117
|
|
20231212,134700,920076400,8070,8070,8070,8060,39
|
|
20231212,134600,919761910,8070,8070,8070,8070,0
|
|
20231212,134500,919761910,8070,8070,8070,8070,60
|
|
20231212,134400,919277710,8070,8070,8070,8070,2
|
|
20231212,134300,919261570,8070,8070,8070,8070,48
|
|
20231212,134200,918874210,8080,8060,8080,8060,25
|
|
20231212,134100,918672690,8080,8070,8080,8070,600
|
|
20231212,134000,913829690,8070,8070,8070,8070,263
|
|
20231212,133900,911707280,8070,8060,8070,8060,302
|
|
20231212,133800,909273140,8060,8060,8060,8060,0
|
|
20231212,133700,909273140,8060,8080,8080,8060,224
|
|
20231212,133600,907463700,8080,8080,8080,8080,2
|
|
20231212,133500,907447540,8080,8080,8080,8080,2
|
|
20231212,133400,907431380,8070,8060,8080,8060,26
|
|
20231212,133300,907221790,8080,8070,8080,8070,4
|
|
20231212,133200,907189500,8080,8070,8080,8070,61
|
|
20231212,133100,906697210,8070,8070,8070,8070,0
|
|
20231212,133000,906697210,8070,8060,8070,8060,39
|
|
20231212,132900,906382720,8060,8060,8060,8060,24
|
|
20231212,132800,906189280,8080,8080,8080,8080,2
|
|
20231212,132700,906173120,8080,8080,8080,8080,0
|
|
20231212,132600,906173120,8080,8060,8080,8060,45
|
|
20231212,132500,905810000,8080,8080,8080,8080,317
|
|
20231212,132400,903248640,8080,8080,8080,8080,112
|
|
20231212,132300,902343680,8080,8060,8080,8060,128
|
|
20231212,132200,901309960,8080,8080,8080,8080,332
|
|
20231212,132100,898627400,8080,8080,8080,8080,2
|
|
20231212,132000,898611240,8080,8080,8080,8080,6
|
|
20231212,131900,898562760,8060,8070,8070,8060,28
|
|
20231212,131800,898337060,8070,8070,8070,8070,0
|
|
20231212,131700,898337060,8070,8080,8080,8070,116
|
|
20231212,131600,897399940,8080,8070,8080,8070,170
|
|
20231212,131500,896027530,8070,8060,8070,8060,6
|
|
20231212,131400,895979150,8070,8070,8070,8070,500
|
|
20231212,131300,891944150,8050,8070,8070,8050,155
|
|
20231212,131200,890694580,8070,8070,8070,8070,179
|
|
20231212,131100,889250050,8070,8060,8070,8060,6
|
|
20231212,131000,889201660,8060,8060,8060,8050,116
|
|
20231212,130900,888267200,8050,8050,8050,8050,35
|
|
20231212,130800,887985450,8050,8050,8050,8050,3
|
|
20231212,130700,887961300,8050,8050,8050,8050,37
|
|
20231212,130600,887663450,8060,8050,8060,8050,40
|
|
20231212,130500,887341250,8060,8060,8060,8060,10
|
|
20231212,130400,887260650,8050,8050,8050,8050,10
|
|
20231212,130300,887180150,8050,8060,8060,8050,1093
|
|
20231212,130200,878381460,8060,8060,8060,8060,144
|
|
20231212,130100,877220820,8060,8060,8060,8060,0
|
|
20231212,130000,877220820,8060,8060,8060,8060,24
|
|
20231212,125900,877027380,8060,8060,8060,8060,1
|
|
20231212,125800,877019320,8070,8070,8070,8070,3
|
|
20231212,125700,876995110,8070,8060,8070,8060,3
|
|
20231212,125600,876970910,8060,8060,8060,8060,288
|
|
20231212,125500,874649630,8070,8060,8070,8060,2118
|
|
20231212,125400,857578540,8060,8060,8070,8060,422
|
|
20231212,125300,854177200,8070,8070,8070,8060,531
|
|
20231212,125200,849892270,8070,8060,8070,8060,52
|
|
20231212,125100,849473130,8070,8070,8070,8070,4
|
|
20231212,125000,849440850,8070,8070,8070,8070,800
|
|
20231212,124900,842984850,8070,8070,8070,8070,18
|
|
20231212,124800,842839590,8070,8070,8070,8070,0
|
|
20231212,124700,842839590,8070,8070,8070,8070,0
|
|
20231212,124600,842839590,8070,8060,8070,8060,159
|
|
20231212,124500,841558010,8060,8060,8070,8060,1013
|
|
20231212,124400,833393210,8050,8050,8050,8050,37
|
|
20231212,124300,833095360,8060,8060,8060,8060,111
|
|
20231212,124200,832200700,8060,8060,8060,8050,180
|
|
20231212,124100,830750640,8060,8050,8060,8050,42
|
|
20231212,124000,830412360,8050,8060,8060,8050,134
|
|
20231212,123900,829333560,8060,8060,8060,8060,10
|
|
20231212,123800,829252960,8060,8060,8060,8060,251
|
|
20231212,123700,827229900,8060,8060,8060,8060,2
|
|
20231212,123600,827213780,8050,8050,8050,8050,0
|
|
20231212,123500,827213780,8050,8060,8060,8050,442
|
|
20231212,123400,823654670,8050,8050,8050,8050,0
|
|
20231212,123300,823654670,8050,8070,8070,8050,1056
|
|
20231212,123200,815148750,8060,8070,8070,8060,25
|
|
20231212,123100,814947240,8060,8060,8060,8060,24
|
|
20231212,123000,814753800,8060,8070,8070,8060,2
|
|
20231212,122900,814737670,8070,8070,8070,8070,1
|
|
20231212,122800,814729600,8070,8070,8070,8070,348
|
|
20231212,122700,811921240,8070,8070,8070,8070,5
|
|
20231212,122600,811880890,8070,8070,8070,8070,91
|
|
20231212,122500,811146520,8070,8060,8070,8060,136
|
|
20231212,122400,810050340,8070,8070,8070,8070,0
|
|
20231212,122300,810050340,8070,8070,8070,8070,15
|
|
20231212,122200,809929290,8060,8070,8070,8060,18
|
|
20231212,122100,809784200,8070,8070,8070,8070,9
|
|
20231212,122000,809711570,8070,8060,8070,8060,3
|
|
20231212,121900,809687370,8060,8060,8060,8050,818
|
|
20231212,121800,803094300,8060,8050,8060,8050,26
|
|
20231212,121700,802884980,8050,8050,8050,8050,21
|
|
20231212,121600,802715930,8060,8060,8060,8060,0
|
|
20231212,121500,802715930,8060,8060,8060,8050,25
|
|
20231212,121400,802514450,8060,8060,8060,8060,403
|
|
20231212,121300,799266270,8060,8060,8060,8060,100
|
|
20231212,121200,798460270,8070,8070,8070,8070,11
|
|
20231212,121100,798371500,8070,8070,8070,8070,12
|
|
20231212,121000,798274660,8070,8070,8070,8070,4
|
|
20231212,120900,798242380,8060,8060,8060,8060,298
|
|
20231212,120800,795840500,8060,8060,8060,8060,15
|
|
20231212,120700,795719600,8070,8070,8070,8070,21
|
|
20231212,120600,795550130,8070,8070,8070,8070,0
|
|
20231212,120500,795550130,8070,8070,8070,8070,1032
|
|
20231212,120400,787221890,8070,8070,8070,8070,1
|
|
20231212,120300,787213820,8060,8050,8060,8050,761
|
|
20231212,120200,781080270,8050,8060,8060,8050,31
|
|
20231212,120100,780830510,8060,8060,8060,8060,128
|
|
20231212,120000,779798830,8060,8060,8060,8060,21
|
|
20231212,115900,779629570,8060,8060,8060,8050,67
|
|
20231212,115800,779089790,8050,8050,8050,8050,0
|
|
20231212,115700,779089790,8050,8050,8050,8050,18
|
|
20231212,115600,778944890,8050,8060,8060,8050,299
|
|
20231212,115500,776536140,8050,8050,8050,8050,1
|
|
20231212,115400,776528090,8060,8060,8060,8060,3
|
|
20231212,115300,776503910,8060,8060,8060,8060,74
|
|
20231212,115200,775907470,8060,8060,8060,8060,5
|
|
20231212,115100,775867170,8060,8060,8060,8060,18
|
|
20231212,115000,775722090,8050,8060,8060,8050,22
|
|
20231212,114900,775544950,8060,8060,8060,8060,15
|
|
20231212,114800,775424050,8060,8060,8060,8060,0
|
|
20231212,114700,775424050,8060,8050,8060,8050,112
|
|
20231212,114600,774521400,8060,8060,8060,8060,2
|
|
20231212,114500,774505280,8050,8040,8050,8040,1885
|
|
20231212,114400,759348860,8050,8050,8050,8050,132
|
|
20231212,114300,758286260,8040,8040,8040,8040,10
|
|
20231212,114200,758205860,8040,8050,8050,8040,4
|
|
20231212,114100,758173670,8050,8050,8050,8050,12
|
|
20231212,114000,758077070,8050,8060,8060,8050,12
|
|
20231212,113900,757980380,8060,8060,8060,8040,29
|
|
20231212,113800,757747140,8040,8040,8040,8040,73
|
|
20231212,113700,757160220,8040,8050,8050,8040,1587
|
|
20231212,113600,744399540,8050,8050,8050,8050,1
|
|
20231212,113500,744391490,8040,8050,8050,8040,40
|
|
20231212,113400,744069730,8050,8050,8050,8050,101
|
|
20231212,113300,743256680,8050,8050,8050,8050,10
|
|
20231212,113200,743176180,8040,8050,8050,8040,338
|
|
20231212,113100,740458360,8050,8050,8050,8050,32
|
|
20231212,113000,740200760,8050,8060,8060,8050,91
|
|
20231212,112900,739467550,8040,8060,8060,8040,1172
|
|
20231212,112800,730032720,8070,8070,8070,8070,7
|
|
20231212,112700,729976230,8060,8060,8060,8060,61
|
|
20231212,112600,729484570,8060,8060,8060,8060,31
|
|
20231212,112500,729234710,8060,8060,8070,8060,26
|
|
20231212,112400,729025130,8060,8060,8060,8060,100
|
|
20231212,112300,728219130,8050,8050,8050,8050,1
|
|
20231212,112200,728211080,8050,8050,8050,8050,121
|
|
20231212,112100,727237030,8050,8060,8060,8040,3468
|
|
20231212,112000,699313180,8060,8060,8060,8060,54
|
|
20231212,111900,698877940,8060,8060,8060,8060,249
|
|
20231212,111800,696871000,8070,8070,8070,8070,0
|
|
20231212,111700,696871000,8070,8070,8070,8070,2
|
|
20231212,111600,696854860,8070,8060,8070,8060,34
|
|
20231212,111500,696580720,8070,8080,8080,8070,111
|
|
20231212,111400,695684940,8080,8080,8080,8080,0
|
|
20231212,111300,695684940,8080,8080,8080,8080,1
|
|
20231212,111200,695676860,8070,8070,8070,8070,0
|
|
20231212,111100,695676860,8070,8070,8070,8070,24
|
|
20231212,111000,695483180,8080,8070,8080,8070,3
|
|
20231212,110900,695458950,8080,8070,8080,8070,17
|
|
20231212,110800,695321690,8070,8070,8070,8070,50
|
|
20231212,110700,694918190,8080,8080,8080,8080,0
|
|
20231212,110600,694918190,8080,8080,8080,8080,0
|
|
20231212,110500,694918190,8080,8080,8080,8080,91
|
|
20231212,110400,694182910,8080,8080,8080,8070,129
|
|
20231212,110300,693140660,8080,8080,8080,8080,236
|
|
20231212,110200,691233780,8080,8080,8080,8080,0
|
|
20231212,110100,691233780,8080,8080,8080,8080,2
|
|
20231212,110000,691217620,8080,8080,8080,8080,2
|
|
20231212,105900,691201460,8080,8060,8080,8030,22516
|
|
20231212,105800,510037570,8060,8060,8060,8060,5
|
|
20231212,105700,509997270,8060,8070,8070,8060,358
|
|
20231212,105600,507108560,8070,8070,8070,8070,0
|
|
20231212,105500,507108560,8070,8070,8070,8070,30
|
|
20231212,105400,506866460,8070,8070,8070,8070,60
|
|
20231212,105300,506382260,8070,8070,8070,8070,45
|
|
20231212,105200,506019110,8070,8070,8070,8060,26
|
|
20231212,105100,505809530,8070,8070,8070,8060,1218
|
|
20231212,105000,495992270,8070,8070,8080,8070,65
|
|
20231212,104900,495467640,8080,8080,8080,8080,2
|
|
20231212,104800,495451480,8060,8070,8070,8060,528
|
|
20231212,104700,491194700,8070,8080,8080,8060,749
|
|
20231212,104600,485154110,8060,8070,8080,8060,27
|
|
20231212,104500,484936440,8060,8070,8080,8060,96
|
|
20231212,104400,484161700,8080,8070,8080,8060,128
|
|
20231212,104300,483129270,8080,8080,8080,8080,2
|
|
20231212,104200,483113110,8070,8070,8070,8070,10
|
|
20231212,104100,483032410,8060,8070,8070,8060,1243
|
|
20231212,104000,473012670,8080,8070,8080,8070,507
|
|
20231212,103900,468921130,8070,8060,8080,8060,336
|
|
20231212,103800,466212830,8080,8080,8080,8070,5499
|
|
20231212,103700,421835860,8080,8080,8080,8070,77
|
|
20231212,103600,421213940,8080,8100,8100,8080,533
|
|
20231212,103500,416905800,8100,8080,8100,8080,222
|
|
20231212,103400,415112000,8100,8100,8100,8080,654
|
|
20231212,103300,409817090,8100,8090,8100,8090,3
|
|
20231212,103200,409792810,8080,8080,8080,8080,82
|
|
20231212,103100,409130250,8080,8080,8080,8080,24
|
|
20231212,103000,408936330,8090,8090,8090,8090,50
|
|
20231212,102900,408531830,8090,8090,8090,8090,20
|
|
20231212,102800,408370030,8090,8080,8090,8080,2059
|
|
20231212,102700,391732990,8100,8100,8100,8100,50
|
|
20231212,102600,391327990,8100,8100,8100,8100,0
|
|
20231212,102500,391327990,8100,8100,8100,8070,24
|
|
20231212,102400,391133620,8100,8100,8100,8100,0
|
|
20231212,102300,391133620,8100,8080,8100,8080,188
|
|
20231212,102200,389614560,8100,8100,8100,8080,187
|
|
20231212,102100,388103080,8100,8100,8100,8100,1
|
|
20231212,102000,388094980,8100,8100,8100,8100,16
|
|
20231212,101900,387965380,8100,8100,8100,8100,9
|
|
20231212,101800,387892480,8100,8080,8100,8080,3
|
|
20231212,101700,387868200,8100,8090,8100,8090,605
|
|
20231212,101600,382973690,8090,8070,8090,8070,59
|
|
20231212,101500,382497010,8080,8070,8080,8070,353
|
|
20231212,101400,379646510,8080,8080,8080,8080,163
|
|
20231212,101300,378329470,8090,8090,8090,8090,5
|
|
20231212,101200,378289020,8090,8090,8090,8090,20
|
|
20231212,101100,378127220,8090,8080,8090,8080,125
|
|
20231212,101000,377116700,8070,8080,8080,8070,128
|
|
20231212,100900,376083550,8080,8080,8080,8080,58
|
|
20231212,100800,375614910,8100,8100,8100,8100,0
|
|
20231212,100700,375614910,8100,8090,8100,8090,2
|
|
20231212,100600,375598720,8100,8100,8100,8100,9
|
|
20231212,100500,375525820,8080,8080,8080,8080,746
|
|
20231212,100400,369498140,8080,8080,8080,8080,482
|
|
20231212,100300,365603580,8080,8100,8100,8080,25
|
|
20231212,100200,365401560,8090,8090,8090,8090,41
|
|
20231212,100100,365069870,8100,8100,8100,8100,3
|
|
20231212,100000,365045570,8100,8070,8100,8070,474
|
|
20231212,095900,361218350,8070,8080,8080,8070,558
|
|
20231212,095800,356715280,8070,8070,8070,8070,0
|
|
20231212,095700,356715280,8070,8070,8080,8070,508
|
|
20231212,095600,352614720,8080,8090,8090,8080,73
|
|
20231212,095500,352024210,8090,8090,8090,8090,0
|
|
20231212,095400,352024210,8090,8090,8090,8070,26
|
|
20231212,095300,351814350,8070,8090,8090,8070,232
|
|
20231212,095200,349941470,8090,8070,8090,8070,129
|
|
20231212,095100,348899360,8080,8080,8090,8080,41
|
|
20231212,095000,348568060,8080,8080,8080,8080,2
|
|
20231212,094900,348551900,8070,8070,8080,8060,4333
|
|
20231212,094800,313543550,8070,8080,8080,8070,18
|
|
20231212,094700,313398260,8080,8060,8080,8060,35
|
|
20231212,094600,313115940,8060,8070,8070,8060,1164
|
|
20231212,094500,303726190,8090,8090,8090,8090,2
|
|
20231212,094400,303710010,8100,8090,8100,8090,10
|
|
20231212,094300,303629080,8090,8080,8090,8080,46
|
|
20231212,094200,303257380,8090,8070,8100,8070,219
|
|
20231212,094100,301489970,8070,8100,8100,8060,953
|
|
20231212,094000,293799080,8100,8100,8100,8100,2
|
|
20231212,093900,293782880,8080,8080,8080,8080,1
|
|
20231212,093800,293774800,8070,8080,8080,8070,1816
|
|
20231212,093700,279114840,8080,8090,8090,8080,284
|
|
20231212,093600,276820110,8120,8120,8120,8120,119
|
|
20231212,093500,275853830,8120,8110,8120,8070,2123
|
|
20231212,093400,258643900,8110,8100,8110,8070,518
|
|
20231212,093300,254463170,8070,8100,8100,8060,529
|
|
20231212,093200,250192190,8100,8100,8100,8070,1090
|
|
20231212,093100,241395160,8100,8100,8100,8080,126
|
|
20231212,093000,240376820,8100,8100,8100,8090,6
|
|
20231212,092900,240328230,8100,8080,8100,8080,310
|
|
20231212,092800,237823350,8110,8100,8110,8100,234
|
|
20231212,092700,235926310,8100,8070,8100,8060,702
|
|
20231212,092600,230261990,8070,8070,8070,8050,6607
|
|
20231212,092500,177040450,8070,8070,8090,8070,510
|
|
20231212,092400,172924370,8070,8090,8090,8070,5073
|
|
20231212,092300,131962430,8090,8080,8100,8080,685
|
|
20231212,092200,126426090,8090,8090,8090,8090,205
|
|
20231212,092100,124767640,8090,8090,8100,8090,965
|
|
20231212,092000,116958730,8090,8090,8100,8090,1351
|
|
20231212,091900,106028870,8100,8100,8100,8090,2597
|
|
20231212,091800,85018360,8100,8110,8110,8100,507
|
|
20231212,091700,80911620,8110,8110,8110,8110,3
|
|
20231212,091600,80887290,8110,8110,8110,8110,1
|
|
20231212,091500,80879180,8120,8110,8120,8100,2167
|
|
20231212,091400,63322160,8120,8120,8120,8120,0
|
|
20231212,091300,63322160,8120,8110,8120,8100,11
|
|
20231212,091200,63232940,8100,8110,8110,8090,255
|
|
20231212,091100,61166150,8110,8090,8110,8090,10
|
|
20231212,091000,61085110,8080,8110,8110,8080,103
|
|
20231212,090900,60252840,8080,8110,8110,8080,2262
|
|
20231212,090800,41955380,8110,8120,8120,8110,12
|
|
20231212,090700,41858040,8120,8120,8120,8120,16
|
|
20231212,090600,41728120,8090,8130,8130,8090,1332
|
|
20231212,090500,30940320,8140,8130,8140,8130,495
|
|
20231212,090400,26915960,8130,8100,8130,8100,369
|
|
20231212,090300,23927030,8100,8090,8100,8090,249
|
|
20231212,090200,21911520,8090,8090,8090,8080,206
|
|
20231212,090100,20245280,8080,8080,8080,8080,0
|
|
20231212,090000,20245280,8080,8140,8140,8080,2495
|